Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.93 | 15.00 | 14.45 | 14.72 | 1,455,598 | -0.41(-2.71%) |
Feb 27, 2017 | 14.74 | 15.15 | 14.50 | 15.13 | 1,143,635 | +0.33(+2.23%) |
Feb 24, 2017 | 14.40 | 14.93 | 14.26 | 14.80 | 1,441,710 | +0.10(+0.68%) |
Feb 23, 2017 | 14.30 | 14.79 | 14.11 | 14.70 | 1,888,784 | +0.62(+4.40%) |
Feb 22, 2017 | 14.97 | 14.99 | 13.98 | 14.08 | 3,540,653 | -1.28(-8.33%) |
Feb 21, 2017 | 14.30 | 15.85 | 14.15 | 15.36 | 3,887,375 | +1.24(+8.78%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.71(+5.29%) | |
Feb 16, 2017 | 13.66 | 13.94 | 13.26 | 13.41 | 933,101 | -0.38(-2.76%) |
Feb 15, 2017 | 13.64 | 13.88 | 13.49 | 13.79 | 1,181,750 | +0.16(+1.17%) |
Feb 14, 2017 | 13.08 | 13.67 | 12.87 | 13.63 | 1,290,529 | +0.52(+3.97%) |
Feb 13, 2017 | 12.47 | 13.27 | 12.47 | 13.11 | 1,644,904 | +0.64(+5.13%) |
Feb 10, 2017 | 12.09 | 12.54 | 12.02 | 12.47 | 1,349,751 | +0.45(+3.74%) |
Feb 09, 2017 | 11.92 | 12.12 | 11.74 | 12.02 | 1,051,526 | +0.07(+0.59%) |
Feb 08, 2017 | 11.93 | 11.99 | 11.75 | 11.95 | 797,430 | -0.07(-0.58%) |
Feb 07, 2017 | 12.13 | 12.18 | 11.82 | 12.02 | 892,324 | -0.08(-0.66%) |
Feb 06, 2017 | 12.12 | 12.23 | 11.90 | 12.10 | 587,337 | -0.06(-0.49%) |
Feb 03, 2017 | 11.82 | 12.24 | 11.82 | 12.16 | 983,259 | +0.31(+2.62%) |
Feb 02, 2017 | 11.89 | 12.05 | 11.70 | 11.85 | 755,254 | -0.11(-0.92%) |
Feb 01, 2017 | 11.81 | 11.97 | 11.65 | 11.96 | 846,295 | +0.25(+2.13%) |
Jan 31, 2017 | 11.70 | 11.72 | 11.21 | 11.71 | 1,563,467 | -0.04(-0.34%) |
Jan 30, 2017 | 12.50 | 12.57 | 11.68 | 11.75 | 2,133,929 | -0.83(-6.60%) |
Jan 27, 2017 | 12.50 | 12.73 | 12.49 | 12.58 | 807,961 | +0.05(+0.40%) |
Jan 26, 2017 | 12.58 | 12.80 | 12.48 | 12.53 | 841,346 | -0.05(-0.40%) |
Jan 25, 2017 | 12.49 | 12.85 | 12.45 | 12.58 | 1,026,253 | +0.09(+0.72%) |
Jan 24, 2017 | 12.65 | 12.85 | 12.47 | 12.49 | 952,694 | -0.14(-1.11%) |
Jan 23, 2017 | 12.49 | 12.70 | 12.23 | 12.63 | 1,063,036 | +0.09(+0.72%) |
Jan 20, 2017 | 12.60 | 12.72 | 12.44 | 12.54 | 716,263 | +0.05(+0.40%) |
Jan 19, 2017 | 12.45 | 12.73 | 12.42 | 12.49 | 774,714 | +0.05(+0.40%) |
Jan 18, 2017 | 12.67 | 12.81 | 12.33 | 12.44 | 830,713 | -0.19(-1.50%) |
Jan 17, 2017 | 12.49 | 12.90 | 12.40 | 12.63 | 1,147,188 | +0.18(+1.45%) |
Jan 13, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.83 | 12.86 | 12.13 | 12.40 | 1,552,886 | -0.44(-3.43%) |
Jan 11, 2017 | 12.54 | 13.17 | 12.54 | 12.84 | 1,129,043 | +0.26(+2.07%) |
Jan 10, 2017 | 12.67 | 12.77 | 12.49 | 12.58 | 381,095 | -0.03(-0.24%) |
Jan 09, 2017 | 12.68 | 12.77 | 12.48 | 12.61 | 493,944 | -0.09(-0.71%) |
Jan 06, 2017 | 12.65 | 12.89 | 12.52 | 12.70 | 644,836 | -0.02(-0.16%) |
Jan 05, 2017 | 12.85 | 12.98 | 12.57 | 12.72 | 696,125 | -0.13(-1.01%) |
Jan 04, 2017 | 12.65 | 12.99 | 12.65 | 12.85 | 972,262 | +0.18(+1.42%) |
Jan 03, 2017 | 12.35 | 12.75 | 12.23 | 12.67 | 1,082,191 | +0.49(+4.02%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.42 | 12.68 | 12.09 | 12.17 | 949,147 | -0.25(-2.01%) |
Dec 28, 2016 | 13.19 | 13.26 | 12.39 | 12.42 | 1,645,021 | -0.70(-5.34%) |
Dec 27, 2016 | 12.37 | 13.37 | 12.37 | 13.12 | 2,035,012 | +0.79(+6.41%) |
Dec 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.24(-1.91%) | |
Dec 22, 2016 | 12.31 | 12.64 | 12.23 | 12.57 | 934,484 | +0.25(+2.03%) |
Dec 21, 2016 | 12.52 | 12.70 | 12.31 | 12.32 | 577,178 | -0.21(-1.68%) |
Dec 20, 2016 | 12.75 | 12.88 | 12.35 | 12.53 | 1,029,898 | -0.18(-1.42%) |
Dec 19, 2016 | 12.62 | 12.79 | 12.42 | 12.71 | 1,086,073 | +0.21(+1.68%) |
Dec 16, 2016 | 12.29 | 12.74 | 12.17 | 12.50 | 1,481,723 | +0.28(+2.29%) |
Dec 15, 2016 | 12.09 | 12.31 | 11.87 | 12.22 | 852,841 | +0.06(+0.49%) |
Dec 14, 2016 | 12.34 | 12.49 | 12.07 | 12.16 | 1,082,729 | -0.25(-2.01%) |
Dec 13, 2016 | 12.72 | 12.77 | 12.12 | 12.41 | 1,398,894 | -0.27(-2.13%) |
Dec 12, 2016 | 13.00 | 13.11 | 12.52 | 12.68 | 955,543 | -0.10(-0.78%) |
Dec 09, 2016 | 12.66 | 13.21 | 12.58 | 12.78 | 1,279,339 | +0.13(+1.03%) |
Dec 08, 2016 | 12.57 | 12.84 | 12.44 | 12.65 | 1,245,180 | -0.07(-0.55%) |
Dec 07, 2016 | 12.05 | 13.25 | 11.88 | 12.72 | 2,823,985 | +0.73(+6.09%) |
Dec 06, 2016 | 11.64 | 12.20 | 11.64 | 11.99 | 1,553,574 | +0.20(+1.70%) |
Dec 05, 2016 | 11.33 | 11.99 | 11.11 | 11.79 | 2,216,964 | +0.72(+6.50%) |
Dec 02, 2016 | 11.24 | 11.39 | 11.02 | 11.07 | 1,257,820 | -0.21(-1.86%) |
Dec 01, 2016 | 11.66 | 11.70 | 11.18 | 11.28 | 1,283,665 | -0.25(-2.17%) |
Nov 30, 2016 | 11.57 | 11.63 | 11.26 | 11.53 | 1,193,733 | +0.16(+1.41%) |
Nov 29, 2016 | 11.44 | 11.60 | 11.20 | 11.37 | 1,425,022 | -0.15(-1.30%) |
Nov 28, 2016 | 11.57 | 11.69 | 11.44 | 11.52 | 1,313,801 | -0.06(-0.52%) |
Nov 25, 2016 | 10.82 | 11.73 | 10.82 | 11.58 | 1,840,698 | +0.75(+6.93%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | +0.18(+1.69%) | |
Nov 22, 2016 | 10.57 | 10.93 | 10.36 | 10.65 | 2,770,469 | -0.03(-0.28%) |
Nov 21, 2016 | 11.50 | 11.73 | 10.52 | 10.68 | 5,754,325 | -1.02(-8.72%) |
Nov 18, 2016 | 11.58 | 11.75 | 11.45 | 11.70 | 1,276,428 | +0.02(+0.17%) |
Nov 17, 2016 | 11.45 | 11.98 | 11.27 | 11.68 | 1,705,794 | -0.13(-1.10%) |
Nov 16, 2016 | 12.05 | 12.08 | 11.63 | 11.81 | 1,135,814 | +0.08(+0.68%) |
Nov 15, 2016 | 11.99 | 12.01 | 11.52 | 11.73 | 1,135,269 | -0.17(-1.43%) |
Nov 14, 2016 | 11.75 | 12.18 | 11.60 | 11.90 | 1,096,018 | +0.12(+1.02%) |
Nov 11, 2016 | 11.30 | 11.78 | 11.12 | 11.78 | 1,716,520 | +0.27(+2.35%) |
Nov 10, 2016 | 11.97 | 11.97 | 11.05 | 11.51 | 3,326,149 | -0.01(-0.04%) |
Nov 09, 2016 | 11.58 | 12.40 | 10.25 | 11.52 | 8,051,047 | -1.79(-13.49%) |
Nov 08, 2016 | 13.99 | 13.99 | 12.70 | 13.31 | 1,630,789 | +0.55(+4.31%) |
Nov 07, 2016 | 12.71 | 12.99 | 12.65 | 12.76 | 1,719,178 | +0.46(+3.74%) |
Nov 04, 2016 | 12.91 | 12.91 | 12.08 | 12.30 | 3,138,004 | -0.57(-4.43%) |
Nov 03, 2016 | 14.20 | 14.39 | 12.73 | 12.87 | 3,081,441 | -1.55(-10.75%) |
Nov 02, 2016 | 14.52 | 14.75 | 14.37 | 14.42 | 881,407 | -0.24(-1.64%) |
Nov 01, 2016 | 14.52 | 14.84 | 14.37 | 14.66 | 878,291 | +0.22(+1.52%) |
Oct 31, 2016 | 14.56 | 14.76 | 14.26 | 14.44 | 848,777 | -0.32(-2.17%) |
Oct 28, 2016 | 14.91 | 15.12 | 14.70 | 14.76 | 810,100 | -0.23(-1.53%) |
Oct 27, 2016 | 15.35 | 15.50 | 14.94 | 14.99 | 907,107 | -0.31(-2.03%) |
Oct 26, 2016 | 15.05 | 15.48 | 15.04 | 15.30 | 734,778 | +0.08(+0.53%) |
Oct 25, 2016 | 15.46 | 15.56 | 15.09 | 15.22 | 766,455 | -0.24(-1.55%) |
Oct 24, 2016 | 15.92 | 15.95 | 15.35 | 15.46 | 884,700 | -0.29(-1.84%) |
Oct 21, 2016 | 15.65 | 15.94 | 15.54 | 15.75 | 1,055,450 | +0.05(+0.32%) |
Oct 20, 2016 | 15.36 | 15.79 | 15.28 | 15.70 | 1,294,427 | +0.17(+1.09%) |
Oct 19, 2016 | 14.89 | 15.64 | 14.82 | 15.53 | 2,468,367 | +0.66(+4.44%) |
Oct 18, 2016 | 14.93 | 14.99 | 14.75 | 14.87 | 647,134 | +0.17(+1.16%) |
Oct 17, 2016 | 15.00 | 15.03 | 14.60 | 14.70 | 848,750 | -0.29(-1.93%) |
Oct 14, 2016 | 15.20 | 15.45 | 14.82 | 14.99 | 1,436,451 | -0.10(-0.66%) |
Oct 13, 2016 | 14.52 | 15.28 | 14.27 | 15.09 | 2,079,547 | +0.38(+2.58%) |
Oct 12, 2016 | 14.40 | 14.84 | 14.32 | 14.71 | 1,233,731 | +0.19(+1.31%) |
Oct 11, 2016 | 14.67 | 14.83 | 14.12 | 14.52 | 1,721,081 | -0.14(-0.95%) |
Oct 10, 2016 | 14.48 | 14.76 | 14.42 | 14.66 | 1,631,522 | +0.31(+2.16%) |
Oct 07, 2016 | 14.81 | 14.81 | 14.25 | 14.35 | 1,677,738 | -0.49(-3.30%) |
Oct 06, 2016 | 14.84 | 15.08 | 14.46 | 14.84 | 2,050,436 | +0.13(+0.88%) |
Oct 05, 2016 | 13.93 | 14.85 | 13.88 | 14.71 | 3,021,338 | +0.94(+6.83%) |
Oct 04, 2016 | 14.00 | 14.12 | 13.68 | 13.77 | 1,132,966 | -0.21(-1.50%) |
Oct 03, 2016 | 13.68 | 14.13 | 13.66 | 13.98 | 1,527,413 | +0.24(+1.75%) |
Sep 30, 2016 | 13.94 | 14.17 | 13.68 | 13.74 | 1,908,191 | -0.38(-2.69%) |
Sep 29, 2016 | 13.68 | 14.29 | 13.63 | 14.12 | 2,809,591 | +0.51(+3.75%) |
Sep 28, 2016 | 13.32 | 13.87 | 13.27 | 13.61 | 2,197,650 | +0.44(+3.34%) |
Sep 27, 2016 | 12.60 | 13.28 | 12.60 | 13.17 | 1,313,424 | +0.50(+3.95%) |
Sep 26, 2016 | 12.87 | 12.94 | 12.56 | 12.67 | 918,100 | -0.29(-2.24%) |
Sep 23, 2016 | 12.69 | 13.20 | 12.47 | 12.96 | 2,179,087 | +0.40(+3.18%) |
Sep 22, 2016 | 12.50 | 12.58 | 12.20 | 12.56 | 1,254,475 | +0.19(+1.54%) |
Sep 21, 2016 | 12.09 | 12.48 | 12.05 | 12.37 | 2,414,792 | +0.33(+2.74%) |
Sep 20, 2016 | 12.20 | 12.20 | 11.84 | 12.04 | 1,121,273 | +0.02(+0.17%) |
Sep 19, 2016 | 11.87 | 12.17 | 11.86 | 12.02 | 1,401,988 | +0.17(+1.43%) |
Sep 16, 2016 | 12.05 | 12.11 | 11.72 | 11.85 | 2,566,118 | -0.29(-2.39%) |
Sep 15, 2016 | 12.09 | 12.29 | 12.05 | 12.14 | 1,899,873 | +0.02(+0.17%) |
Sep 14, 2016 | 12.50 | 12.68 | 11.93 | 12.12 | 2,814,926 | -0.54(-4.27%) |
Sep 13, 2016 | 12.87 | 12.97 | 12.42 | 12.66 | 2,206,612 | -0.36(-2.76%) |
Sep 12, 2016 | 12.91 | 13.17 | 12.75 | 13.02 | 1,322,009 | -0.02(-0.15%) |
Sep 09, 2016 | 13.50 | 13.77 | 13.04 | 13.04 | 1,714,150 | -0.63(-4.61%) |
Sep 08, 2016 | 13.35 | 13.73 | 13.03 | 13.67 | 1,564,179 | +0.25(+1.86%) |
Sep 07, 2016 | 13.41 | 13.73 | 13.38 | 13.42 | 1,526,602 | -0.25(-1.83%) |
Sep 06, 2016 | 13.16 | 13.77 | 13.14 | 13.67 | 1,830,655 | +0.53(+4.03%) |
Sep 02, 2016 | 12.82 | 13.14 | 13.14 | 13.14 | 1,762,800 | +0.17(+1.31%) |
Sep 01, 2016 | 12.95 | 13.18 | 12.81 | 12.97 | 1,938,535 | +0.08(+0.62%) |
Aug 31, 2016 | 13.08 | 13.17 | 12.78 | 12.89 | 2,325,085 | -0.29(-2.20%) |
Aug 30, 2016 | 13.05 | 13.52 | 13.05 | 13.18 | 1,484,644 | +0.09(+0.69%) |
Aug 29, 2016 | 13.10 | 13.29 | 13.04 | 13.09 | 948,347 | -0.04(-0.30%) |
Aug 26, 2016 | 12.98 | 13.52 | 12.95 | 13.13 | 1,777,259 | +0.15(+1.16%) |
Aug 25, 2016 | 12.86 | 13.15 | 12.69 | 12.98 | 1,805,336 | +0.09(+0.70%) |
Aug 24, 2016 | 13.00 | 13.45 | 12.81 | 12.89 | 3,204,759 | -0.57(-4.23%) |
Aug 23, 2016 | 13.43 | 13.59 | 13.33 | 13.46 | 1,655,060 | +0.09(+0.67%) |
Aug 22, 2016 | 13.72 | 13.84 | 13.21 | 13.37 | 3,246,525 | -0.53(-3.81%) |
Aug 19, 2016 | 14.08 | 14.24 | 13.70 | 13.90 | 4,908,248 | -0.45(-3.14%) |
Aug 18, 2016 | 13.25 | 14.85 | 13.06 | 14.35 | 12,601,425 | +2.14(+17.53%) |
Aug 17, 2016 | 12.90 | 13.08 | 12.13 | 12.21 | 5,998,317 | -0.87(-6.65%) |
Aug 16, 2016 | 13.15 | 13.27 | 13.00 | 13.08 | 1,356,449 | -0.17(-1.28%) |
Aug 15, 2016 | 12.96 | 13.37 | 12.87 | 13.25 | 2,262,688 | +0.34(+2.63%) |
Aug 12, 2016 | 13.09 | 13.20 | 12.74 | 12.91 | 2,763,471 | -0.18(-1.38%) |
Aug 11, 2016 | 13.32 | 13.36 | 12.88 | 13.09 | 2,227,738 | -0.07(-0.53%) |
Aug 10, 2016 | 13.85 | 13.90 | 13.00 | 13.16 | 5,590,095 | -1.29(-8.93%) |
Aug 09, 2016 | 14.72 | 14.75 | 14.41 | 14.45 | 1,367,338 | -0.21(-1.43%) |
Aug 08, 2016 | 14.58 | 14.91 | 14.55 | 14.66 | 1,202,621 | +0.09(+0.62%) |
Aug 05, 2016 | 14.22 | 14.68 | 14.20 | 14.57 | 1,622,590 | +0.37(+2.61%) |
Aug 04, 2016 | 14.25 | 14.45 | 14.00 | 14.20 | 1,292,830 | -0.03(-0.21%) |
Aug 03, 2016 | 14.09 | 14.43 | 13.78 | 14.23 | 2,240,408 | -0.15(-1.04%) |
Aug 02, 2016 | 14.85 | 14.93 | 14.32 | 14.38 | 1,529,824 | -0.39(-2.64%) |
Aug 01, 2016 | 14.23 | 15.46 | 14.04 | 14.77 | 5,378,086 | +0.57(+4.01%) |
Jul 29, 2016 | 14.28 | 14.36 | 14.07 | 14.20 | 1,414,223 | -0.19(-1.32%) |
Jul 28, 2016 | 14.84 | 14.85 | 14.32 | 14.39 | 1,980,761 | -0.49(-3.29%) |
Jul 27, 2016 | 14.98 | 15.18 | 14.77 | 14.88 | 1,410,639 | -0.01(-0.07%) |
Jul 26, 2016 | 14.73 | 15.17 | 14.63 | 14.89 | 1,580,971 | +0.11(+0.74%) |
Jul 25, 2016 | 14.60 | 14.81 | 14.42 | 14.78 | 1,191,031 | +0.20(+1.37%) |
Jul 22, 2016 | 14.66 | 14.69 | 14.31 | 14.58 | 1,531,932 | -0.04(-0.27%) |
Jul 21, 2016 | 14.82 | 15.11 | 14.54 | 14.62 | 1,481,565 | -0.14(-0.95%) |
Jul 20, 2016 | 14.46 | 14.98 | 14.44 | 14.76 | 1,913,729 | +0.35(+2.43%) |
Jul 19, 2016 | 14.81 | 14.89 | 14.33 | 14.41 | 1,832,936 | -0.37(-2.50%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.11 | 14.78 | 3,314,841 | +0.22(+1.51%) |
Jul 15, 2016 | 15.00 | 15.00 | 14.32 | 14.56 | 3,310,610 | -0.40(-2.67%) |
Jul 14, 2016 | 15.37 | 15.41 | 14.86 | 14.96 | 3,588,251 | -0.28(-1.84%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.06 | 15.24 | 2,101,221 | -0.65(-4.09%) |
Jul 12, 2016 | 15.77 | 16.16 | 15.68 | 15.89 | 1,834,974 | +0.22(+1.40%) |
Jul 11, 2016 | 15.19 | 15.81 | 15.13 | 15.67 | 1,703,552 | +0.64(+4.26%) |
Jul 08, 2016 | 15.01 | 15.19 | 14.84 | 15.03 | 1,676,237 | +0.19(+1.28%) |
Jul 07, 2016 | 15.08 | 15.29 | 14.64 | 14.84 | 1,380,687 | +0.02(+0.13%) |
Jul 05, 2016 | 14.96 | 15.01 | 14.52 | 14.82 | 1,681,904 | -0.44(-2.88%) |
Jul 01, 2016 | 14.94 | 15.26 | 15.26 | 15.26 | 1,052,100 | +0.14(+0.93%) |
Jun 30, 2016 | 14.88 | 15.17 | 14.74 | 15.12 | 1,351,430 | +0.24(+1.61%) |
Jun 29, 2016 | 14.80 | 15.02 | 14.55 | 14.88 | 1,697,377 | +0.36(+2.48%) |
Jun 28, 2016 | 14.30 | 14.56 | 14.15 | 14.52 | 1,868,510 | +0.72(+5.22%) |
Jun 27, 2016 | 14.72 | 14.85 | 13.56 | 13.80 | 3,342,840 | -1.03(-6.95%) |
Jun 24, 2016 | 15.00 | 15.63 | 14.50 | 14.83 | 4,348,604 | -1.42(-8.74%) |
Jun 23, 2016 | 16.09 | 16.25 | 15.85 | 16.25 | 1,201,971 | +0.42(+2.65%) |
Jun 22, 2016 | 15.95 | 16.33 | 15.82 | 15.83 | 1,219,279 | -0.01(-0.06%) |
Jun 21, 2016 | 16.13 | 16.20 | 15.73 | 15.84 | 1,458,659 | -0.25(-1.55%) |
Jun 20, 2016 | 16.07 | 16.36 | 15.96 | 16.09 | 1,481,979 | +0.33(+2.09%) |
Jun 17, 2016 | 15.73 | 16.07 | 15.65 | 15.76 | 1,636,156 | +0.13(+0.83%) |
Jun 16, 2016 | 15.51 | 15.83 | 15.26 | 15.63 | 2,010,109 | -0.10(-0.64%) |
Jun 15, 2016 | 15.80 | 16.49 | 15.71 | 15.73 | 2,156,025 | -0.13(-0.82%) |
Jun 14, 2016 | 15.85 | 16.31 | 15.51 | 15.86 | 1,964,648 | +0.01(+0.06%) |
Jun 13, 2016 | 16.17 | 16.44 | 15.77 | 15.85 | 2,303,341 | -0.53(-3.24%) |
Jun 10, 2016 | 17.49 | 17.62 | 16.35 | 16.38 | 3,777,061 | -1.51(-8.44%) |
Jun 09, 2016 | 17.93 | 18.06 | 17.66 | 17.89 | 1,539,992 | -0.18(-1.00%) |
Jun 08, 2016 | 18.32 | 18.32 | 17.91 | 18.07 | 1,644,280 | -0.17(-0.93%) |
Jun 07, 2016 | 18.27 | 18.48 | 18.05 | 18.24 | 1,407,137 | +0.01(+0.05%) |
Jun 06, 2016 | 17.58 | 18.27 | 17.47 | 18.23 | 1,624,041 | +0.72(+4.11%) |
Jun 03, 2016 | 17.88 | 17.98 | 17.27 | 17.51 | 2,442,625 | -0.55(-3.05%) |
Jun 02, 2016 | 18.32 | 18.54 | 18.00 | 18.06 | 2,135,779 | -0.60(-3.22%) |
Jun 01, 2016 | 18.49 | 18.76 | 18.09 | 18.66 | 1,388,117 | -0.02(-0.11%) |
May 31, 2016 | 18.62 | 18.90 | 18.45 | 18.68 | 1,475,128 | -0.04(-0.21%) |
May 27, 2016 | 18.80 | 18.72 | 18.72 | 18.72 | 1,466,600 | -0.10(-0.53%) |
May 26, 2016 | 19.65 | 19.65 | 18.61 | 18.82 | 2,099,100 | -0.74(-3.78%) |
May 25, 2016 | 19.28 | 19.60 | 19.21 | 19.56 | 2,120,338 | +0.42(+2.19%) |
May 24, 2016 | 18.80 | 19.27 | 18.75 | 19.14 | 2,317,945 | +0.60(+3.24%) |
May 23, 2016 | 18.04 | 18.86 | 18.04 | 18.54 | 1,990,528 | +0.48(+2.66%) |
May 20, 2016 | 17.43 | 18.22 | 17.42 | 18.06 | 2,117,567 | +0.68(+3.91%) |
May 19, 2016 | 17.31 | 17.54 | 17.00 | 17.38 | 1,426,382 | -0.02(-0.11%) |
May 18, 2016 | 17.30 | 17.67 | 17.21 | 17.40 | 1,633,817 | +0.00(+0.00%) |
May 17, 2016 | 17.40 | 17.69 | 17.18 | 17.40 | 1,494,599 | -0.10(-0.57%) |
May 16, 2016 | 16.96 | 17.64 | 16.95 | 17.50 | 1,378,512 | +0.59(+3.49%) |
May 13, 2016 | 16.94 | 17.50 | 16.70 | 16.91 | 1,746,792 | -0.13(-0.76%) |
May 12, 2016 | 17.43 | 17.81 | 16.52 | 17.04 | 3,290,327 | -0.34(-1.96%) |
May 11, 2016 | 17.56 | 18.46 | 17.17 | 17.38 | 7,977,144 | +1.92(+12.42%) |
May 10, 2016 | 15.10 | 15.62 | 15.02 | 15.46 | 3,535,092 | +0.00(+0.00%) |
May 09, 2016 | 15.86 | 16.16 | 15.21 | 15.46 | 2,403,125 | -0.44(-2.77%) |
May 06, 2016 | 16.07 | 16.40 | 15.53 | 15.90 | 2,559,992 | -0.22(-1.36%) |
May 05, 2016 | 16.66 | 16.72 | 16.09 | 16.12 | 1,452,501 | -0.25(-1.53%) |
May 04, 2016 | 16.50 | 17.07 | 16.21 | 16.37 | 2,053,150 | -0.20(-1.21%) |
May 03, 2016 | 17.25 | 17.35 | 16.30 | 16.57 | 3,310,884 | -0.95(-5.42%) |
May 02, 2016 | 17.91 | 18.05 | 17.18 | 17.52 | 1,989,359 | -0.39(-2.18%) |
Apr 29, 2016 | 18.70 | 18.95 | 17.72 | 17.91 | 2,599,028 | -0.78(-4.17%) |
Apr 28, 2016 | 18.70 | 19.05 | 18.56 | 18.69 | 1,443,809 | -0.30(-1.58%) |
Apr 27, 2016 | 18.65 | 19.19 | 18.58 | 18.99 | 1,316,957 | +0.25(+1.33%) |
Apr 26, 2016 | 18.44 | 18.74 | 18.18 | 18.74 | 993,215 | +0.45(+2.46%) |
Apr 25, 2016 | 18.88 | 19.32 | 18.27 | 18.29 | 1,578,572 | -0.75(-3.94%) |
Apr 22, 2016 | 18.98 | 19.54 | 18.88 | 19.04 | 1,647,640 | +0.08(+0.42%) |
Apr 21, 2016 | 19.06 | 19.21 | 18.72 | 18.96 | 1,361,117 | +0.04(+0.21%) |
Apr 20, 2016 | 18.23 | 19.14 | 18.22 | 18.92 | 2,940,046 | +0.74(+4.07%) |
Apr 19, 2016 | 18.70 | 18.87 | 18.13 | 18.18 | 1,649,958 | -0.36(-1.94%) |
Apr 18, 2016 | 17.66 | 18.75 | 17.66 | 18.54 | 1,945,258 | +0.52(+2.89%) |
Apr 15, 2016 | 18.24 | 18.44 | 17.91 | 18.02 | 1,656,117 | -0.34(-1.85%) |
Apr 14, 2016 | 18.40 | 18.60 | 17.98 | 18.36 | 1,256,843 | -0.04(-0.22%) |
Apr 13, 2016 | 17.83 | 18.59 | 17.77 | 18.40 | 2,090,432 | +0.90(+5.14%) |
Apr 12, 2016 | 17.33 | 17.90 | 17.26 | 17.50 | 1,715,121 | +0.26(+1.51%) |
Apr 11, 2016 | 17.48 | 17.71 | 17.23 | 17.24 | 1,197,384 | -0.08(-0.46%) |
Apr 08, 2016 | 17.59 | 17.74 | 17.19 | 17.32 | 1,485,566 | +0.00(+0.00%) |
Apr 07, 2016 | 17.68 | 17.89 | 17.02 | 17.32 | 2,378,222 | -0.51(-2.86%) |
Apr 06, 2016 | 17.97 | 18.29 | 17.51 | 17.83 | 2,586,370 | -0.15(-0.83%) |
Apr 05, 2016 | 17.64 | 18.41 | 17.55 | 17.98 | 2,311,132 | -0.01(-0.06%) |
Apr 04, 2016 | 19.11 | 19.32 | 17.92 | 17.99 | 2,910,302 | -1.02(-5.37%) |
Apr 01, 2016 | 19.04 | 19.18 | 18.75 | 19.01 | 1,046,202 | -0.27(-1.40%) |
Mar 31, 2016 | 19.37 | 19.60 | 19.19 | 19.28 | 1,050,384 | -0.13(-0.67%) |
Mar 30, 2016 | 19.41 | 19.92 | 19.20 | 19.41 | 1,490,617 | +0.14(+0.73%) |
Mar 29, 2016 | 18.44 | 19.29 | 18.21 | 19.27 | 1,597,451 | +0.64(+3.44%) |
Mar 28, 2016 | 18.88 | 18.90 | 18.32 | 18.63 | 1,041,791 | -0.22(-1.17%) |
Mar 24, 2016 | 18.36 | 18.85 | 18.85 | 18.85 | 1,473,300 | +0.09(+0.48%) |
Mar 23, 2016 | 19.77 | 19.92 | 18.75 | 18.76 | 2,254,023 | -1.07(-5.40%) |
Mar 22, 2016 | 19.88 | 20.05 | 19.51 | 19.83 | 1,543,617 | -0.30(-1.49%) |
Mar 21, 2016 | 20.44 | 20.59 | 19.90 | 20.13 | 1,473,049 | -0.41(-2.00%) |
Mar 18, 2016 | 21.30 | 21.35 | 20.46 | 20.54 | 1,743,934 | -0.43(-2.05%) |
Mar 17, 2016 | 19.97 | 21.41 | 19.77 | 20.97 | 3,031,349 | +0.86(+4.28%) |
Mar 16, 2016 | 19.76 | 20.42 | 19.56 | 20.11 | 2,037,568 | +0.35(+1.77%) |
Mar 15, 2016 | 19.38 | 19.80 | 19.20 | 19.76 | 2,124,983 | +0.16(+0.82%) |
Mar 14, 2016 | 19.50 | 20.04 | 19.18 | 19.60 | 1,766,821 | -0.25(-1.26%) |
Mar 11, 2016 | 19.27 | 19.96 | 18.80 | 19.85 | 3,415,237 | +0.96(+5.11%) |
Mar 10, 2016 | 20.02 | 20.75 | 18.55 | 18.89 | 11,430,690 | -2.88(-13.21%) |
Mar 09, 2016 | 21.94 | 22.00 | 20.88 | 21.76 | 2,696,994 | +0.40(+1.87%) |
Mar 08, 2016 | 22.62 | 22.69 | 21.13 | 21.36 | 2,519,125 | -1.37(-6.03%) |
Mar 07, 2016 | 22.54 | 23.04 | 22.35 | 22.73 | 1,734,780 | +0.19(+0.84%) |
Mar 04, 2016 | 22.94 | 23.17 | 22.08 | 22.54 | 2,665,000 | +0.00(+0.00%) |
Mar 03, 2016 | 23.38 | 23.54 | 21.61 | 22.54 | 4,143,003 | -0.94(-4.00%) |
Mar 02, 2016 | 22.86 | 23.56 | 22.67 | 23.48 | 2,336,178 | +0.68(+2.98%) |